Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.580 | 9.592 | 9.510 | 9.542 | 67,802 | -0.06(-0.66%) |
May 28, 2015 | 9.618 | 9.624 | 9.548 | 9.605 | 80,017 | +0.02(+0.20%) |
May 27, 2015 | 9.599 | 9.599 | 9.555 | 9.586 | 24,867 | +0.04(+0.40%) |
May 26, 2015 | 9.599 | 9.599 | 9.536 | 9.548 | 29,195 | -0.03(-0.26%) |
May 22, 2015 | 9.580 | 9.573 | 9.573 | 9.573 | 41,144 | +0.00(+0.00%) |
May 21, 2015 | 9.567 | 9.605 | 9.567 | 9.573 | 30,624 | +0.00(+0.00%) |
May 20, 2015 | 9.580 | 9.580 | 9.548 | 9.573 | 18,877 | -0.01(-0.07%) |
May 19, 2015 | 9.586 | 9.592 | 9.542 | 9.580 | 69,354 | -0.04(-0.46%) |
May 18, 2015 | 9.649 | 9.649 | 9.573 | 9.624 | 64,732 | -0.04(-0.46%) |
May 15, 2015 | 9.630 | 9.681 | 9.618 | 9.668 | 29,443 | +0.03(+0.33%) |
May 14, 2015 | 9.624 | 9.681 | 9.624 | 9.637 | 23,932 | -0.03(-0.26%) |
May 13, 2015 | 9.725 | 9.738 | 9.624 | 9.662 | 86,456 | -0.06(-0.65%) |
May 12, 2015 | 9.662 | 9.725 | 9.630 | 9.725 | 54,303 | +0.04(+0.46%) |
May 11, 2015 | 9.643 | 9.687 | 9.624 | 9.681 | 83,074 | +0.01(+0.07%) |
May 08, 2015 | 9.649 | 9.681 | 9.637 | 9.674 | 51,304 | +0.03(+0.35%) |
May 07, 2015 | 9.769 | 9.769 | 9.630 | 9.640 | 116,830 | -0.13(-1.28%) |
May 06, 2015 | 9.771 | 9.819 | 9.746 | 9.765 | 47,135 | -0.04(-0.45%) |
May 05, 2015 | 9.784 | 9.834 | 9.784 | 9.809 | 22,597 | -0.00(-0.01%) |
May 04, 2015 | 9.803 | 9.859 | 9.778 | 9.810 | 43,702 | -0.02(-0.25%) |
May 01, 2015 | 9.897 | 9.916 | 9.803 | 9.834 | 26,478 | -0.04(-0.38%) |
Apr 30, 2015 | 9.884 | 9.891 | 9.809 | 9.872 | 39,680 | -0.04(-0.38%) |
Apr 29, 2015 | 9.928 | 9.941 | 9.878 | 9.910 | 18,520 | -0.02(-0.19%) |
Apr 28, 2015 | 9.928 | 9.979 | 9.916 | 9.928 | 53,551 | -0.01(-0.06%) |
Apr 27, 2015 | 9.954 | 9.954 | 9.928 | 9.935 | 17,586 | +0.01(+0.13%) |
Apr 24, 2015 | 9.960 | 9.960 | 9.878 | 9.922 | 24,186 | +0.00(+0.00%) |
Apr 23, 2015 | 9.859 | 10.01 | 9.853 | 9.922 | 21,247 | +0.09(+0.90%) |
Apr 22, 2015 | 9.822 | 9.834 | 9.803 | 9.834 | 17,637 | +0.03(+0.33%) |
Apr 21, 2015 | 9.790 | 9.822 | 9.790 | 9.802 | 11,574 | -0.01(-0.08%) |
Apr 20, 2015 | 9.796 | 9.828 | 9.771 | 9.809 | 26,618 | +0.01(+0.06%) |
Apr 17, 2015 | 9.790 | 9.803 | 9.752 | 9.803 | 32,963 | +0.01(+0.13%) |
Apr 16, 2015 | 9.715 | 9.790 | 9.715 | 9.790 | 20,829 | +0.06(+0.58%) |
Apr 15, 2015 | 9.727 | 9.752 | 9.715 | 9.734 | 41,041 | -0.05(-0.51%) |
Apr 14, 2015 | 9.708 | 9.798 | 9.708 | 9.784 | 24,448 | +0.08(+0.84%) |
Apr 13, 2015 | 9.822 | 9.822 | 9.652 | 9.702 | 41,718 | -0.06(-0.64%) |
Apr 10, 2015 | 9.815 | 9.815 | 9.759 | 9.765 | 32,515 | -0.04(-0.38%) |
Apr 09, 2015 | 9.652 | 9.803 | 9.652 | 9.803 | 61,702 | +0.16(+1.68%) |
Apr 08, 2015 | 9.641 | 9.666 | 9.641 | 9.641 | 26,278 | -0.01(-0.06%) |
Apr 07, 2015 | 9.622 | 9.685 | 9.622 | 9.647 | 54,031 | +0.00(+0.00%) |
Apr 06, 2015 | 9.697 | 9.716 | 9.629 | 9.647 | 74,127 | +0.02(+0.19%) |
Apr 02, 2015 | 9.704 | 9.629 | 9.629 | 9.629 | 43,955 | -0.06(-0.65%) |
Apr 01, 2015 | 9.704 | 9.754 | 9.672 | 9.691 | 45,088 | +0.00(+0.00%) |
Mar 31, 2015 | 9.641 | 9.691 | 9.635 | 9.691 | 39,658 | +0.03(+0.26%) |
Mar 30, 2015 | 9.722 | 9.722 | 9.635 | 9.666 | 38,487 | -0.06(-0.58%) |
Mar 27, 2015 | 9.697 | 9.763 | 9.697 | 9.722 | 38,718 | -0.03(-0.26%) |
Mar 26, 2015 | 9.735 | 9.779 | 9.716 | 9.747 | 13,488 | +0.03(+0.26%) |
Mar 25, 2015 | 9.810 | 9.810 | 9.691 | 9.722 | 50,484 | -0.04(-0.45%) |
Mar 24, 2015 | 9.760 | 9.791 | 9.747 | 9.766 | 24,077 | -0.04(-0.38%) |
Mar 23, 2015 | 9.779 | 9.854 | 9.697 | 9.804 | 68,339 | +0.08(+0.84%) |
Mar 20, 2015 | 9.697 | 9.747 | 9.666 | 9.722 | 26,094 | +0.04(+0.39%) |
Mar 19, 2015 | 9.760 | 9.760 | 9.629 | 9.685 | 28,217 | -0.04(-0.45%) |
Mar 18, 2015 | 9.591 | 9.760 | 9.566 | 9.729 | 38,445 | +0.10(+1.04%) |
Mar 17, 2015 | 9.797 | 9.810 | 9.622 | 9.629 | 34,636 | -0.14(-1.41%) |
Mar 16, 2015 | 9.829 | 9.829 | 9.754 | 9.766 | 34,144 | -0.01(-0.06%) |
Mar 13, 2015 | 9.735 | 9.791 | 9.672 | 9.772 | 55,450 | +0.11(+1.10%) |
Mar 12, 2015 | 9.785 | 9.785 | 9.666 | 9.666 | 47,316 | -0.08(-0.83%) |
Mar 11, 2015 | 9.772 | 9.772 | 9.735 | 9.747 | 24,178 | +0.03(+0.26%) |
Mar 10, 2015 | 9.697 | 9.760 | 9.691 | 9.722 | 53,855 | +0.04(+0.43%) |
Mar 09, 2015 | 9.674 | 9.712 | 9.643 | 9.681 | 25,569 | +0.04(+0.39%) |
Mar 06, 2015 | 9.681 | 9.681 | 9.612 | 9.643 | 129,856 | -0.08(-0.83%) |
Mar 05, 2015 | 9.718 | 9.730 | 9.687 | 9.724 | 21,839 | +0.04(+0.39%) |
Mar 04, 2015 | 9.662 | 9.705 | 9.643 | 9.687 | 50,433 | +0.04(+0.45%) |
Mar 03, 2015 | 9.562 | 9.643 | 9.562 | 9.643 | 65,054 | +0.10(+1.04%) |